Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.52 | 99.67 | 97.33 | 97.70 | 414,884 | +0.07(+0.07%) |
May 27, 2021 | 95.20 | 98.53 | 94.13 | 97.63 | 685,271 | +2.90(+3.06%) |
May 26, 2021 | 94.50 | 95.29 | 93.75 | 94.73 | 469,909 | +0.73(+0.78%) |
May 25, 2021 | 94.05 | 95.05 | 93.42 | 94.00 | 260,466 | +0.54(+0.58%) |
May 24, 2021 | 94.82 | 95.03 | 92.69 | 93.46 | 362,729 | -0.88(-0.93%) |
May 21, 2021 | 95.96 | 96.83 | 94.34 | 94.34 | 206,288 | -0.93(-0.98%) |
May 20, 2021 | 94.47 | 95.61 | 93.93 | 95.27 | 320,260 | +1.23(+1.31%) |
May 19, 2021 | 94.91 | 94.96 | 92.67 | 94.04 | 413,091 | -2.73(-2.82%) |
May 18, 2021 | 97.05 | 99.67 | 96.22 | 96.77 | 501,954 | -0.01(-0.01%) |
May 17, 2021 | 96.19 | 98.10 | 95.62 | 96.78 | 303,049 | +0.42(+0.44%) |
May 14, 2021 | 94.42 | 96.82 | 94.42 | 96.36 | 303,907 | +2.49(+2.65%) |
May 13, 2021 | 94.60 | 95.95 | 91.55 | 93.87 | 367,575 | +0.26(+0.28%) |
May 12, 2021 | 95.22 | 96.14 | 92.29 | 93.61 | 632,070 | -1.73(-1.81%) |
May 11, 2021 | 92.90 | 95.51 | 92.32 | 95.34 | 659,826 | -0.88(-0.91%) |
May 10, 2021 | 97.20 | 97.43 | 94.06 | 96.22 | 494,590 | -0.71(-0.73%) |
May 07, 2021 | 98.59 | 98.90 | 95.90 | 96.93 | 541,870 | -1.53(-1.55%) |
May 06, 2021 | 95.29 | 99.05 | 94.20 | 98.46 | 1,092,412 | +3.10(+3.25%) |
May 05, 2021 | 96.76 | 97.96 | 92.76 | 95.36 | 1,116,136 | -0.81(-0.84%) |
May 04, 2021 | 91.30 | 96.17 | 89.05 | 96.17 | 3,059,767 | -7.79(-7.49%) |
May 03, 2021 | 109.43 | 110.81 | 103.50 | 103.96 | 1,400,544 | -4.84(-4.45%) |
Apr 30, 2021 | 109.13 | 111.34 | 108.13 | 108.80 | 506,600 | -2.00(-1.81%) |
Apr 29, 2021 | 113.00 | 113.05 | 109.64 | 110.80 | 516,164 | -1.17(-1.04%) |
Apr 28, 2021 | 113.31 | 113.54 | 110.69 | 111.97 | 402,850 | -2.92(-2.54%) |
Apr 27, 2021 | 116.32 | 117.45 | 114.42 | 114.89 | 218,161 | -1.16(-1.00%) |
Apr 26, 2021 | 114.60 | 116.50 | 113.83 | 116.05 | 417,236 | +2.65(+2.34%) |
Apr 23, 2021 | 113.22 | 114.83 | 112.30 | 113.40 | 274,100 | +0.84(+0.75%) |
Apr 22, 2021 | 113.19 | 114.11 | 111.28 | 112.56 | 356,695 | -0.24(-0.21%) |
Apr 21, 2021 | 111.81 | 113.55 | 109.51 | 112.80 | 293,448 | +1.04(+0.93%) |
Apr 20, 2021 | 111.06 | 112.48 | 108.85 | 111.76 | 557,215 | +1.23(+1.11%) |
Apr 19, 2021 | 113.76 | 114.96 | 107.92 | 110.53 | 540,944 | -3.42(-3.00%) |
Apr 16, 2021 | 114.97 | 116.41 | 113.00 | 113.95 | 610,700 | +0.02(+0.02%) |
Apr 15, 2021 | 116.08 | 116.76 | 113.54 | 113.93 | 258,310 | -0.77(-0.67%) |
Apr 14, 2021 | 116.21 | 117.46 | 114.54 | 114.70 | 233,457 | -1.72(-1.48%) |
Apr 13, 2021 | 114.39 | 117.02 | 112.32 | 116.42 | 390,214 | +3.09(+2.73%) |
Apr 12, 2021 | 117.00 | 117.02 | 112.31 | 113.33 | 394,094 | -3.49(-2.99%) |
Apr 09, 2021 | 119.76 | 119.87 | 115.44 | 116.82 | 271,300 | -2.70(-2.26%) |
Apr 08, 2021 | 120.46 | 120.89 | 118.43 | 119.52 | 217,434 | +0.18(+0.15%) |
Apr 07, 2021 | 121.47 | 122.88 | 118.68 | 119.34 | 211,958 | -3.31(-2.70%) |
Apr 06, 2021 | 124.95 | 124.95 | 121.87 | 122.65 | 201,438 | -1.21(-0.98%) |
Apr 05, 2021 | 122.73 | 123.97 | 120.01 | 123.86 | 291,666 | +2.17(+1.78%) |
Apr 01, 2021 | 122.87 | 125.35 | 121.33 | 121.69 | 383,500 | -0.49(-0.40%) |
Mar 31, 2021 | 118.76 | 124.54 | 117.14 | 122.18 | 792,994 | +5.62(+4.82%) |
Mar 30, 2021 | 110.28 | 117.21 | 109.44 | 116.56 | 449,492 | +5.92(+5.35%) |
Mar 29, 2021 | 112.85 | 114.45 | 109.46 | 110.64 | 302,014 | -2.11(-1.87%) |
Mar 26, 2021 | 114.26 | 115.17 | 109.00 | 112.75 | 350,200 | -0.22(-0.19%) |
Mar 25, 2021 | 110.00 | 114.06 | 107.33 | 112.97 | 456,245 | +1.20(+1.07%) |
Mar 24, 2021 | 119.00 | 119.33 | 111.51 | 111.77 | 525,298 | -6.19(-5.25%) |
Mar 23, 2021 | 124.17 | 125.38 | 117.15 | 117.96 | 406,703 | -5.86(-4.73%) |
Mar 22, 2021 | 121.22 | 124.49 | 118.79 | 123.82 | 357,059 | +4.67(+3.92%) |
Mar 19, 2021 | 118.61 | 123.55 | 116.98 | 119.15 | 966,600 | +0.68(+0.57%) |
Mar 18, 2021 | 128.11 | 129.99 | 117.43 | 118.47 | 433,120 | -9.00(-7.06%) |
Mar 17, 2021 | 126.78 | 127.73 | 121.53 | 127.47 | 375,473 | -0.48(-0.38%) |
Mar 16, 2021 | 127.00 | 134.50 | 124.67 | 127.95 | 678,592 | +1.95(+1.55%) |
Mar 15, 2021 | 120.12 | 126.72 | 119.27 | 126.00 | 569,126 | +6.67(+5.59%) |
Mar 12, 2021 | 120.00 | 120.00 | 116.26 | 119.33 | 371,200 | -2.50(-2.05%) |
Mar 11, 2021 | 116.40 | 122.16 | 116.40 | 121.83 | 520,567 | +5.96(+5.14%) |
Mar 10, 2021 | 116.32 | 118.39 | 113.87 | 115.87 | 409,821 | +1.76(+1.54%) |
Mar 09, 2021 | 120.00 | 122.37 | 113.82 | 114.11 | 682,150 | -3.26(-2.78%) |
Mar 08, 2021 | 118.70 | 123.36 | 116.33 | 117.37 | 511,488 | -3.13(-2.60%) |
Mar 05, 2021 | 112.20 | 120.96 | 107.02 | 120.50 | 700,500 | +7.89(+7.01%) |
Mar 04, 2021 | 119.00 | 122.03 | 109.30 | 112.61 | 1,315,194 | -5.83(-4.92%) |
Mar 03, 2021 | 119.85 | 120.32 | 116.00 | 118.44 | 533,900 | +0.30(+0.25%) |
Mar 02, 2021 | 126.00 | 126.00 | 117.77 | 118.14 | 525,721 | -7.34(-5.85%) |